Keyrus S.A. (EPA:ALKEY)
France · Delayed Price · Currency is EUR 7.64
0.00 (0.00%)
Aug 13, 2025, 9:00 AM CET
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | - | 1 |
| Aug 12, 2025 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | - | 1 |
| Aug 11, 2025 | 7.62 | 7.64 | 7.62 | 7.64 | 7.64 | 0.53% | 401 |
| Aug 8, 2025 | 7.52 | 7.64 | 7.52 | 7.60 | 7.60 | 1.06% | 449 |
| Aug 7, 2025 | 7.78 | 7.78 | 7.44 | 7.52 | 7.52 | -3.09% | 1,854 |
| Aug 6, 2025 | 7.78 | 7.80 | 7.76 | 7.76 | 7.76 | - | 642 |
| Aug 5, 2025 | 7.84 | 7.84 | 7.76 | 7.76 | 7.76 | -0.77% | 219 |
| Aug 4, 2025 | 7.82 | 7.82 | 7.80 | 7.82 | 7.82 | - | 143 |
| Aug 1, 2025 | 7.84 | 7.84 | 7.82 | 7.82 | 7.82 | - | 406 |
| Jul 31, 2025 | 7.90 | 7.90 | 7.82 | 7.82 | 7.82 | -1.01% | 318 |
| Jul 30, 2025 | 7.92 | 7.92 | 7.90 | 7.90 | 7.90 | - | 18 |
| Jul 29, 2025 | 7.86 | 7.90 | 7.84 | 7.90 | 7.90 | 0.77% | 30 |
| Jul 28, 2025 | 7.86 | 7.90 | 7.84 | 7.84 | 7.84 | - | 19 |
| Jul 25, 2025 | 7.92 | 7.92 | 7.82 | 7.84 | 7.84 | -0.76% | 442 |
| Jul 24, 2025 | 8.02 | 8.02 | 7.90 | 7.90 | 7.90 | -1.00% | 845 |
| Jul 23, 2025 | 8.02 | 8.02 | 7.98 | 7.98 | 7.98 | 0.25% | 367 |
| Jul 22, 2025 | 7.96 | 8.04 | 7.96 | 7.96 | 7.96 | -0.50% | 369 |
| Jul 21, 2025 | 8.00 | 8.00 | 7.96 | 8.00 | 8.00 | 0.50% | 147 |
| Jul 18, 2025 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | 0.25% | 23 |
| Jul 17, 2025 | 7.90 | 8.02 | 7.90 | 7.94 | 7.94 | 0.76% | 613 |
| Jul 16, 2025 | 7.92 | 7.92 | 7.88 | 7.88 | 7.88 | -0.51% | 60 |
| Jul 15, 2025 | 7.92 | 7.92 | 7.88 | 7.92 | 7.92 | - | 142 |
| Jul 14, 2025 | 7.94 | 7.94 | 7.92 | 7.92 | 7.92 | - | 49 |
| Jul 11, 2025 | 8.02 | 8.02 | 7.92 | 7.92 | 7.92 | -0.75% | 354 |
| Jul 10, 2025 | 8.00 | 8.02 | 7.98 | 7.98 | 7.98 | - | 2,077 |
| Jul 9, 2025 | 7.96 | 8.00 | 7.94 | 7.98 | 7.98 | 0.25% | 1,258 |
| Jul 8, 2025 | 7.84 | 7.96 | 7.82 | 7.96 | 7.96 | 1.53% | 461 |
| Jul 7, 2025 | 7.82 | 7.94 | 7.82 | 7.84 | 7.84 | 1.03% | 366 |
| Jul 4, 2025 | 7.90 | 7.94 | 7.64 | 7.76 | 7.76 | -1.77% | 6,334 |
| Jul 3, 2025 | 7.90 | 7.90 | 7.86 | 7.90 | 7.90 | -0.25% | 587 |
| Jul 2, 2025 | 7.90 | 7.92 | 7.86 | 7.92 | 7.92 | - | 1,756 |
| Jul 1, 2025 | 8.00 | 8.00 | 7.90 | 7.92 | 7.92 | -0.75% | 768 |
| Jun 30, 2025 | 7.92 | 8.04 | 7.92 | 7.98 | 7.98 | 1.53% | 1,191 |
| Jun 27, 2025 | 7.92 | 7.92 | 7.86 | 7.86 | 7.86 | -0.76% | 1,145 |
| Jun 26, 2025 | 7.82 | 7.98 | 7.82 | 7.92 | 7.92 | 1.54% | 3,441 |
| Jun 25, 2025 | 7.82 | 7.84 | 7.76 | 7.80 | 7.80 | - | 5,187 |
| Jun 24, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 0.52% | 687 |
| Jun 23, 2025 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | -0.26% | 1 |
| Jun 20, 2025 | 7.48 | 7.80 | 7.48 | 7.78 | 7.78 | 4.01% | 1,334 |
| Jun 19, 2025 | 7.42 | 7.48 | 7.42 | 7.48 | 7.48 | 1.08% | 941 |
| Jun 18, 2025 | 7.42 | 7.42 | 7.38 | 7.40 | 7.40 | -0.27% | 41 |
| Jun 17, 2025 | 7.40 | 7.42 | 7.40 | 7.42 | 7.42 | 0.54% | 311 |
| Jun 16, 2025 | 7.40 | 7.40 | 7.38 | 7.38 | 7.38 | -0.81% | 408 |
| Jun 13, 2025 | 7.46 | 7.46 | 7.44 | 7.44 | 7.44 | - | 390 |
| Jun 12, 2025 | 7.52 | 7.52 | 7.44 | 7.44 | 7.44 | -1.06% | 200 |
| Jun 11, 2025 | 7.44 | 7.52 | 7.44 | 7.52 | 7.52 | 1.35% | 16 |
| Jun 10, 2025 | 7.48 | 7.48 | 7.42 | 7.42 | 7.42 | -0.80% | 1,161 |
| Jun 9, 2025 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | - | 15 |
| Jun 6, 2025 | 7.44 | 7.52 | 7.32 | 7.48 | 7.48 | 0.54% | 1,340 |
| Jun 5, 2025 | 7.52 | 7.52 | 7.44 | 7.44 | 7.44 | -0.80% | 127 |